Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $31.20 | $57.79 | 322,900 | — | — |
| 2017-12-28 | $31.70 | $58.71 | 212,100 | — | — |
| 2017-12-27 | $31.75 | $58.81 | 167,400 | — | — |
| 2017-12-26 | $32.00 | $59.27 | 214,300 | — | — |
| 2017-12-22 | $31.65 | $58.62 | 176,400 | — | — |
| 2017-12-21 | $31.90 | $59.09 | 220,700 | — | — |
| 2017-12-20 | $32.00 | $59.27 | 367,900 | — | — |
| 2017-12-19 | $32.00 | $59.27 | 329,200 | — | — |
| 2017-12-18 | $31.95 | $59.18 | 336,200 | — | — |
| 2017-12-15 | $31.05 | $57.51 | 1,078,000 | — | — |
| 2017-12-14 | $30.40 | $56.31 | 377,000 | — | — |
| 2017-12-13 | $30.90 | $57.23 | 430,100 | — | — |
| 2017-12-12 | $30.70 | $56.86 | 533,000 | — | — |
| 2017-12-11 | $31.05 | $57.51 | 308,500 | — | — |
| 2017-12-08 | $31.60 | $58.53 | 444,900 | — | — |
| 2017-12-07 | $32.00 | $59.05 | 777,800 | — | — |
| 2017-12-06 | $31.85 | $58.77 | 592,900 | — | — |
| 2017-12-05 | $32.20 | $59.42 | 710,900 | — | — |
| 2017-12-04 | $33.55 | $61.91 | 578,000 | — | — |
| 2017-12-01 | $33.05 | $60.99 | 665,000 | — | — |
| 2017-11-30 | $32.90 | $60.71 | 1,073,300 | — | — |
| 2017-11-29 | $29.50 | $54.44 | 625,100 | — | — |
| 2017-11-28 | $29.20 | $53.88 | 574,000 | — | — |
| 2017-11-27 | $27.95 | $51.57 | 680,700 | — | — |
| 2017-11-24 | $28.00 | $51.67 | 134,700 | — | — |
| 2017-11-22 | $27.95 | $51.57 | 241,800 | — | — |
| 2017-11-21 | $27.95 | $51.57 | 324,000 | — | — |
| 2017-11-20 | $27.95 | $51.57 | 379,900 | — | — |
| 2017-11-17 | $27.75 | $51.21 | 253,300 | — | — |
| 2017-11-16 | $27.40 | $50.56 | 402,000 | — | — |
| 2017-11-15 | $26.90 | $49.64 | 278,900 | — | — |
| 2017-11-14 | $27.05 | $49.91 | 389,500 | — | — |
| 2017-11-13 | $26.95 | $49.73 | 252,600 | — | — |
| 2017-11-10 | $26.95 | $49.73 | 172,500 | — | — |
| 2017-11-09 | $26.80 | $49.45 | 264,800 | — | — |
| 2017-11-08 | $26.75 | $49.36 | 386,300 | — | — |
| 2017-11-07 | $26.10 | $48.16 | 630,400 | — | — |
| 2017-11-06 | $26.45 | $48.81 | 276,200 | — | — |
| 2017-11-03 | $26.65 | $49.18 | 427,400 | — | — |
| 2017-11-02 | $26.80 | $49.45 | 322,700 | — | — |
| 2017-11-01 | $27.15 | $50.10 | 448,200 | — | — |
| 2017-10-31 | $26.95 | $49.73 | 625,000 | — | — |
| 2017-10-30 | $27.05 | $49.91 | 303,900 | — | — |
| 2017-10-27 | $27.70 | $51.11 | 344,800 | — | — |
| 2017-10-26 | $28.00 | $51.67 | 520,600 | — | — |
| 2017-10-25 | $27.95 | $51.57 | 616,700 | — | — |
| 2017-10-24 | $27.95 | $51.57 | 366,400 | — | — |
| 2017-10-23 | $27.15 | $50.10 | 483,300 | — | — |
| 2017-10-20 | $27.60 | $50.93 | 517,800 | — | — |
| 2017-10-19 | $27.65 | $51.02 | 555,800 | — | — |
| 2017-10-18 | $27.80 | $51.30 | 455,500 | — | — |
| 2017-10-17 | $27.10 | $50.01 | 403,600 | — | — |
| 2017-10-16 | $27.40 | $50.56 | 202,100 | — | — |
| 2017-10-13 | $27.15 | $50.10 | 315,200 | — | — |
| 2017-10-12 | $27.10 | $50.01 | 378,300 | — | — |
| 2017-10-11 | $26.95 | $49.73 | 389,300 | — | — |
| 2017-10-10 | $27.10 | $50.01 | 184,900 | — | — |
| 2017-10-09 | $27.00 | $49.82 | 505,900 | — | — |
| 2017-10-06 | $27.20 | $50.19 | 436,500 | — | — |
| 2017-10-05 | $27.25 | $50.28 | 470,000 | — | — |
| 2017-10-04 | $27.45 | $50.65 | 333,600 | — | — |
| 2017-10-03 | $27.40 | $50.56 | 297,800 | — | — |
| 2017-10-02 | $27.25 | $50.28 | 297,000 | — | — |
| 2017-09-29 | $26.90 | $49.64 | 524,800 | — | — |
| 2017-09-28 | $26.80 | $49.45 | 573,100 | — | — |
| 2017-09-27 | $26.55 | $48.99 | 576,900 | — | — |
| 2017-09-26 | $26.20 | $48.35 | 626,000 | — | — |
| 2017-09-25 | $25.95 | $47.88 | 461,400 | — | — |
| 2017-09-22 | $26.10 | $48.16 | 394,100 | — | — |
| 2017-09-21 | $25.25 | $46.59 | 383,500 | — | — |
| 2017-09-20 | $25.65 | $47.33 | 377,800 | — | — |
| 2017-09-19 | $25.35 | $46.78 | 259,700 | — | — |
| 2017-09-18 | $25.40 | $46.87 | 421,100 | — | — |
| 2017-09-15 | $25.55 | $47.15 | 844,500 | — | — |
| 2017-09-14 | $24.95 | $46.04 | 402,800 | — | — |
| 2017-09-13 | $25.05 | $46.22 | 423,900 | — | — |
| 2017-09-12 | $25.05 | $46.22 | 698,000 | — | — |
| 2017-09-11 | $24.55 | $45.30 | 402,900 | — | — |
| 2017-09-08 | $24.55 | $45.30 | 473,700 | — | — |
| 2017-09-07 | $24.75 | $45.67 | 715,200 | — | — |
| 2017-09-06 | $24.10 | $44.27 | 548,500 | — | — |
| 2017-09-05 | $24.35 | $44.73 | 618,600 | — | — |
| 2017-09-01 | $24.40 | $44.82 | 794,200 | — | — |
| 2017-08-31 | $23.85 | $43.81 | 832,900 | — | — |
| 2017-08-30 | $23.70 | $43.53 | 514,500 | — | — |
| 2017-08-29 | $23.75 | $43.62 | 846,600 | — | — |
| 2017-08-28 | $23.60 | $43.35 | 1,010,900 | — | — |
| 2017-08-25 | $24.10 | $44.27 | 1,025,200 | — | — |
| 2017-08-24 | $23.55 | $43.26 | 1,937,700 | — | — |
| 2017-08-23 | $24.95 | $45.83 | 4,311,300 | — | — |
| 2017-08-22 | $31.25 | $57.40 | 719,000 | — | — |
| 2017-08-21 | $31.15 | $57.22 | 276,500 | — | — |
| 2017-08-18 | $31.05 | $57.03 | 346,300 | — | — |
| 2017-08-17 | $30.90 | $56.76 | 357,300 | — | — |
| 2017-08-16 | $31.90 | $58.59 | 522,500 | — | — |
| 2017-08-15 | $31.85 | $58.50 | 589,200 | — | — |
| 2017-08-14 | $32.65 | $59.97 | 432,100 | — | — |
| 2017-08-11 | $32.35 | $59.42 | 351,100 | — | — |
| 2017-08-10 | $32.30 | $59.33 | 304,000 | — | — |
| 2017-08-09 | $32.60 | $59.88 | 344,900 | — | — |
| 2017-08-08 | $33.00 | $60.62 | 224,000 | — | — |
| 2017-08-07 | $33.15 | $60.89 | 261,700 | — | — |
| 2017-08-04 | $33.00 | $60.62 | 300,200 | — | — |
| 2017-08-03 | $32.60 | $59.88 | 339,300 | — | — |
| 2017-08-02 | $32.60 | $59.88 | 439,900 | — | — |
| 2017-08-01 | $33.35 | $61.26 | 912,500 | — | — |
| 2017-07-31 | $33.80 | $62.08 | 782,900 | — | — |
| 2017-07-28 | $33.00 | $60.62 | 277,600 | — | — |
| 2017-07-27 | $33.25 | $61.07 | 405,000 | — | — |
| 2017-07-26 | $32.85 | $60.34 | 405,000 | — | — |
| 2017-07-25 | $32.80 | $60.25 | 458,200 | — | — |
| 2017-07-24 | $32.40 | $59.51 | 247,100 | — | — |
| 2017-07-21 | $32.35 | $59.42 | 296,900 | — | — |
| 2017-07-20 | $32.55 | $59.79 | 421,900 | — | — |
| 2017-07-19 | $32.30 | $59.33 | 374,100 | — | — |
| 2017-07-18 | $32.35 | $59.42 | 373,400 | — | — |
| 2017-07-17 | $31.90 | $58.59 | 333,500 | — | — |
| 2017-07-14 | $31.90 | $58.59 | 249,300 | — | — |
| 2017-07-13 | $31.70 | $58.23 | 251,100 | — | — |
| 2017-07-12 | $31.50 | $57.86 | 281,200 | — | — |
| 2017-07-11 | $31.50 | $57.86 | 490,700 | — | — |
| 2017-07-10 | $31.65 | $58.14 | 528,100 | — | — |
| 2017-07-07 | $31.95 | $58.69 | 429,900 | — | — |
| 2017-07-06 | $31.55 | $57.95 | 384,000 | — | — |
| 2017-07-05 | $32.25 | $59.24 | 445,800 | — | — |
| 2017-07-03 | $32.35 | $59.42 | 182,500 | — | — |
| 2017-06-30 | $32.50 | $59.70 | 549,600 | — | — |
| 2017-06-29 | $32.00 | $58.78 | 465,600 | — | — |
| 2017-06-28 | $32.35 | $59.42 | 472,800 | — | — |
| 2017-06-27 | $31.85 | $58.50 | 778,300 | — | — |
| 2017-06-26 | $32.20 | $59.15 | 773,500 | — | — |
| 2017-06-23 | $32.30 | $59.33 | 1,191,200 | — | — |
| 2017-06-22 | $31.60 | $58.04 | 1,523,100 | — | — |
| 2017-06-21 | $32.00 | $58.78 | 3,877,100 | — | — |
| 2017-06-20 | $26.20 | $48.13 | 732,100 | — | — |
| 2017-06-19 | $27.25 | $50.05 | 742,200 | — | — |
| 2017-06-16 | $27.05 | $49.69 | 717,900 | — | — |
| 2017-06-15 | $27.65 | $50.79 | 265,900 | — | — |
| 2017-06-14 | $28.05 | $51.52 | 302,600 | — | — |
| 2017-06-13 | $27.65 | $50.79 | 323,600 | — | — |
| 2017-06-12 | $28.00 | $51.43 | 290,100 | — | — |
| 2017-06-09 | $27.40 | $50.33 | 522,200 | — | — |
| 2017-06-08 | $27.40 | $50.33 | 354,800 | — | — |
| 2017-06-07 | $26.95 | $49.50 | 288,100 | — | — |
| 2017-06-06 | $26.40 | $48.49 | 367,500 | — | — |
| 2017-06-05 | $26.80 | $49.23 | 565,000 | — | — |
| 2017-06-02 | $26.65 | $48.95 | 694,100 | — | — |
| 2017-06-01 | $27.15 | $49.87 | 534,900 | — | — |
| 2017-05-31 | $26.50 | $48.68 | 696,900 | — | — |
| 2017-05-30 | $27.00 | $49.59 | 610,600 | — | — |
| 2017-05-26 | $26.95 | $49.30 | 492,000 | — | — |
| 2017-05-25 | $27.00 | $49.39 | 437,400 | — | — |
| 2017-05-24 | $27.00 | $49.39 | 625,800 | — | — |
| 2017-05-23 | $27.05 | $49.48 | 198,900 | — | — |
| 2017-05-22 | $27.10 | $49.57 | 276,500 | — | — |
| 2017-05-19 | $27.15 | $49.67 | 229,200 | — | — |
| 2017-05-18 | $27.05 | $49.48 | 228,100 | — | — |
| 2017-05-17 | $27.00 | $49.39 | 278,600 | — | — |
| 2017-05-16 | $27.30 | $49.94 | 343,600 | — | — |
| 2017-05-15 | $27.45 | $50.22 | 457,100 | — | — |
| 2017-05-12 | $27.45 | $50.22 | 465,900 | — | — |
| 2017-05-11 | $28.70 | $52.50 | 378,200 | — | — |
| 2017-05-10 | $28.85 | $52.78 | 227,800 | — | — |
| 2017-05-09 | $29.00 | $53.05 | 208,600 | — | — |
| 2017-05-08 | $28.65 | $52.41 | 199,200 | — | — |
| 2017-05-05 | $28.90 | $52.87 | 338,200 | — | — |
| 2017-05-04 | $28.70 | $52.50 | 196,000 | — | — |
| 2017-05-03 | $28.65 | $52.41 | 241,000 | — | — |
| 2017-05-02 | $28.80 | $52.68 | 324,000 | — | — |
| 2017-05-01 | $28.40 | $51.95 | 384,200 | — | — |
| 2017-04-28 | $27.90 | $51.04 | 312,400 | — | — |
| 2017-04-27 | $28.00 | $51.22 | 351,100 | — | — |
| 2017-04-26 | $28.65 | $52.41 | 499,200 | — | — |
| 2017-04-25 | $28.20 | $51.59 | 269,300 | — | — |
| 2017-04-24 | $28.10 | $51.40 | 250,300 | — | — |
| 2017-04-21 | $28.00 | $51.22 | 261,800 | — | — |
| 2017-04-20 | $28.20 | $51.59 | 289,900 | — | — |
| 2017-04-19 | $27.55 | $50.40 | 310,900 | — | — |
| 2017-04-18 | $27.00 | $49.39 | 266,800 | — | — |
| 2017-04-17 | $26.70 | $48.84 | 272,700 | — | — |
| 2017-04-13 | $26.55 | $48.57 | 269,600 | — | — |
| 2017-04-12 | $27.05 | $49.48 | 164,500 | — | — |
| 2017-04-11 | $27.55 | $50.40 | 343,900 | — | — |
| 2017-04-10 | $27.15 | $49.67 | 306,500 | — | — |
| 2017-04-07 | $27.40 | $50.12 | 433,700 | — | — |
| 2017-04-06 | $27.35 | $50.03 | 622,100 | — | — |
| 2017-04-05 | $26.25 | $48.02 | 477,500 | — | — |
| 2017-04-04 | $26.30 | $48.11 | 507,200 | — | — |
| 2017-04-03 | $26.55 | $48.57 | 600,800 | — | — |
| 2017-03-31 | $27.00 | $49.39 | 813,600 | — | — |
| 2017-03-30 | $27.20 | $49.76 | 422,900 | — | — |
| 2017-03-29 | $27.30 | $49.94 | 580,300 | — | — |
| 2017-03-28 | $26.85 | $49.12 | 569,200 | — | — |
| 2017-03-27 | $27.10 | $49.57 | 420,100 | — | — |
| 2017-03-24 | $27.70 | $50.67 | 268,300 | — | — |
| 2017-03-23 | $27.65 | $50.58 | 225,600 | — | — |
| 2017-03-22 | $27.25 | $49.85 | 290,200 | — | — |
| 2017-03-21 | $27.35 | $50.03 | 563,900 | — | — |
| 2017-03-20 | $27.65 | $50.58 | 237,400 | — | — |
| 2017-03-17 | $28.00 | $51.22 | 521,300 | — | — |
| 2017-03-16 | $28.15 | $51.50 | 339,200 | — | — |
| 2017-03-15 | $27.85 | $50.95 | 487,600 | — | — |
| 2017-03-14 | $27.25 | $49.85 | 391,400 | — | — |
| 2017-03-13 | $27.00 | $49.39 | 240,400 | — | — |
| 2017-03-10 | $26.65 | $48.75 | 435,700 | — | — |
| 2017-03-09 | $26.50 | $48.48 | 328,600 | — | — |
| 2017-03-08 | $26.60 | $48.66 | 330,700 | — | — |
| 2017-03-07 | $26.50 | $48.48 | 305,400 | — | — |
| 2017-03-06 | $26.75 | $48.93 | 234,500 | — | — |
| 2017-03-03 | $27.15 | $49.67 | 245,900 | — | — |
| 2017-03-02 | $27.35 | $50.03 | 201,000 | — | — |
| 2017-03-01 | $27.45 | $50.01 | 305,300 | — | — |
| 2017-02-28 | $27.00 | $49.19 | 459,300 | — | — |
| 2017-02-27 | $27.05 | $49.29 | 474,500 | — | — |
| 2017-02-24 | $26.80 | $48.83 | 947,900 | — | — |
| 2017-02-23 | $26.70 | $48.65 | 800,400 | — | — |
| 2017-02-22 | $28.40 | $51.74 | 579,500 | — | — |
| 2017-02-21 | $29.45 | $53.66 | 499,200 | — | — |
| 2017-02-17 | $29.10 | $53.02 | 377,800 | — | — |
| 2017-02-16 | $29.25 | $53.29 | 241,500 | — | — |
| 2017-02-15 | $28.95 | $52.75 | 279,600 | — | — |
| 2017-02-14 | $29.15 | $53.11 | 270,500 | — | — |
| 2017-02-13 | $28.85 | $52.56 | 347,300 | — | — |
| 2017-02-10 | $29.90 | $54.48 | 202,400 | — | — |
| 2017-02-09 | $29.55 | $53.84 | 263,200 | — | — |
| 2017-02-08 | $28.85 | $52.56 | 239,800 | — | — |
| 2017-02-07 | $28.60 | $52.11 | 264,900 | — | — |
| 2017-02-06 | $28.50 | $51.93 | 295,200 | — | — |
| 2017-02-03 | $28.65 | $52.20 | 256,700 | — | — |
| 2017-02-02 | $28.20 | $51.38 | 258,900 | — | — |
| 2017-02-01 | $28.50 | $51.93 | 331,300 | — | — |
| 2017-01-31 | $28.60 | $52.11 | 385,600 | — | — |
| 2017-01-30 | $28.40 | $51.74 | 229,400 | — | — |
| 2017-01-27 | $28.80 | $52.47 | 275,600 | — | — |
| 2017-01-26 | $29.25 | $53.29 | 444,300 | — | — |
| 2017-01-25 | $30.25 | $55.12 | 232,700 | — | — |
| 2017-01-24 | $29.90 | $54.48 | 253,000 | — | — |
| 2017-01-23 | $29.20 | $53.20 | 163,800 | — | — |
| 2017-01-20 | $29.15 | $53.11 | 420,000 | — | — |
| 2017-01-19 | $28.75 | $52.38 | 188,300 | — | — |
| 2017-01-18 | $29.05 | $52.93 | 239,600 | — | — |
| 2017-01-17 | $29.30 | $53.38 | 272,100 | — | — |
| 2017-01-13 | $29.35 | $53.48 | 218,000 | — | — |
| 2017-01-12 | $29.05 | $52.93 | 311,700 | — | — |
| 2017-01-11 | $29.10 | $53.02 | 330,200 | — | — |
| 2017-01-10 | $30.10 | $54.84 | 267,900 | — | — |
| 2017-01-09 | $29.60 | $53.93 | 374,400 | — | — |
| 2017-01-06 | $29.95 | $54.57 | 429,400 | — | — |
| 2017-01-05 | $29.55 | $53.84 | 916,800 | — | — |
| 2017-01-04 | $31.95 | $58.21 | 353,700 | — | — |
| 2017-01-03 | $31.55 | $57.48 | 596,300 | — | — |